5659 日本精線(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,3405,3505,2505,2709,5001,054
2017-12-285,3005,3405,2605,3008,7001,060
2017-12-275,2005,2505,1705,2503,5001,050
2017-12-265,2305,2405,1605,20012,7001,040
2017-12-255,2105,2105,1805,2104,0001,042
2017-12-225,2105,2305,1905,2104,3001,042
2017-12-215,2305,2305,0005,19012,5001,038
2017-12-205,2305,2405,2005,2203,4001,044
2017-12-195,2605,2605,2005,2004,0001,040
2017-12-185,2405,2605,1805,1907,0001,038
2017-12-155,1605,2105,1205,1806,1001,036
2017-12-145,1705,2005,1205,1807,9001,036
2017-12-135,3205,3205,0805,17017,9001,034
2017-12-125,4005,4005,2605,29014,7001,058
2017-12-115,3705,4105,3005,40010,0001,080
2017-12-085,3205,4705,3205,37016,3001,074
2017-12-075,3205,5005,3205,42010,8001,084
2017-12-065,4305,4605,2305,2609,7001,052
2017-12-055,4105,4305,3505,39010,6001,078
2017-12-045,5405,5505,4105,4407,7001,088
2017-12-015,4905,5305,3705,51015,4001,102
2017-11-305,5005,5705,4005,53015,2001,106
2017-11-295,2905,5405,2805,54023,0001,108
2017-11-285,5105,5105,3205,32013,5001,064
2017-11-275,3105,4605,2705,43011,8001,086
2017-11-245,3405,3505,3105,3304,5001,066
2017-11-225,4505,4505,3105,34019,1001,068
2017-11-215,1705,3205,1705,3008,3001,060
2017-11-205,1905,2905,1605,22011,2001,044
2017-11-175,2005,2205,1105,21011,9001,042
2017-11-164,9705,2304,9605,12014,0001,024
2017-11-155,4105,4504,8804,99557,200999
2017-11-135,3905,4405,3705,43010,7001,086
2017-11-105,2205,4005,2205,39012,2001,078
2017-11-095,4405,4405,2105,31027,6001,062
2017-11-085,4605,5605,3905,50031,6001,100
2017-11-075,4805,6905,4805,54021,1001,108
2017-11-065,7205,7205,4905,56021,5001,112
2017-11-025,4005,7905,3205,73028,8001,146
2017-11-015,5705,8305,4005,40037,8001,080
2017-10-315,2305,5005,1505,50056,9001,100
2017-10-305,0005,0404,9104,96048,300992
2017-10-274,9304,9454,8604,87010,000974
2017-10-264,8504,9004,8404,8706,900974
2017-10-254,7804,8754,6404,85521,800971
2017-10-244,7254,7854,7104,7655,500953
2017-10-234,7854,8004,7354,75011,800950
2017-10-204,7004,7454,6554,7158,300943
2017-10-194,7304,7404,6304,70017,400940
2017-10-184,7554,7554,7054,73010,000946
2017-10-174,7254,7804,7254,7606,600952
2017-10-164,7404,7954,7004,72512,600945
2017-10-134,7504,7504,6704,7508,000950
2017-10-124,7454,8154,7404,7507,000950
2017-10-114,8004,8054,6104,71516,900943
2017-10-104,7654,8504,7304,82512,400965
2017-10-064,7904,8304,7054,7209,400944
2017-10-054,8004,8654,7304,8259,300965
2017-10-044,8854,8854,7804,8458,900969
2017-10-034,8454,9004,7204,88514,600977
2017-10-024,9854,9854,8004,85517,100971
2017-09-294,6754,9904,6054,96040,200992
2017-09-284,5804,7004,5604,65526,500931
2017-09-274,5204,7404,5004,6007,600920
2017-09-2691991990291341,000913
2017-09-2592193091992439,000924
2017-09-2294094090492069,000920
2017-09-2194094192093670,000936
2017-09-2094294594094222,000942
2017-09-1994495394094294,000942
2017-09-1592694292694168,000941
2017-09-1494894891793571,000935
2017-09-13943951932933102,000933
2017-09-1292693791893564,000935
2017-09-1192292290191564,000915
2017-09-0886791186490799,000907
2017-09-0789989987587553,000875
2017-09-0686589186588765,000887
2017-09-0589589586188378,000883
2017-09-04903903887895114,000895
2017-09-01944944905909164,000909
2017-08-3195195193694144,000941
2017-08-30944953930941132,000941
2017-08-2994994993394476,000944
2017-08-28947954929949114,000949
2017-08-25945955919950132,000950
2017-08-24908954908944226,000944
2017-08-23897902878900142,000900
2017-08-22896903880882108,000882
2017-08-21898907880903116,000903
2017-08-18898908890903183,000903
2017-08-17880897872889125,000889
2017-08-16852894850886215,000886
2017-08-1584085083584368,000843
2017-08-14835843807829188,000829
2017-08-1085085083684767,000847
2017-08-09849849818846116,000846
2017-08-08860866845853189,000853
2017-08-0784585283384992,000849
2017-08-0482083681583695,000836
2017-08-0381081480281495,000814
2017-08-02803810792808113,000808
2017-08-01819833803806170,000806
2017-07-31835849815820169,000820
2017-07-28849876823835419,000835
2017-07-278568568128351,293,000835
2017-07-26705714699706125,000706
2017-07-2570770870270223,000702
2017-07-2469870569870441,000704
2017-07-2169169969169916,000699
2017-07-2069169569169422,000694
2017-07-1969269469169224,000692
2017-07-1869369368669024,000690
2017-07-1469770069769922,000699
2017-07-1369470469469746,000697
2017-07-1270370470070011,000700
2017-07-1170570670370326,000703
2017-07-1069770569769959,000699
2017-07-0768969768969728,000697
2017-07-0669869968868840,000688
2017-07-0570070069569532,000695
2017-07-0470870869970340,000703
2017-07-0371271469770444,000704
2017-06-3069171269171228,000712
2017-06-2970270970270270,000702
2017-06-2871071069670651,000706
2017-06-2770771370270639,000706
2017-06-2668871268871299,000712
2017-06-2369269268769019,000690
2017-06-2269169268769132,000691
2017-06-2168969768769043,000690
2017-06-2069570069169630,000696
2017-06-1969269468868921,000689
2017-06-1669369468869235,000692
2017-06-1569869868768931,000689
2017-06-1470270369669644,000696
2017-06-1369669969169325,000693
2017-06-1270170168069151,000691
2017-06-0969970269269967,000699
2017-06-0870070269370260,000702
2017-06-0768969768969551,000695
2017-06-0669870569769751,000697
2017-06-0569870869870330,000703
2017-06-0269971069770464,000704
2017-06-0169570169269932,000699
2017-05-3169570169369534,000695
2017-05-3069269769169426,000694
2017-05-2969770369469651,000696
2017-05-2670770869970548,000705
2017-05-2571271270470840,000708
2017-05-24710715701708108,000708
2017-05-23681711681708148,000708
2017-05-2268068567668573,000685
2017-05-1967868167367657,000676
2017-05-18673680670678109,000678
2017-05-1768368367567864,000678
2017-05-1667868467667998,000679
2017-05-15685685677678112,000678
2017-05-12690690679680120,000680
2017-05-1168668968168173,000681
2017-05-10679691679684156,000684
2017-05-0968368667768473,000684
2017-05-0867568567168373,000683
2017-05-0268868967467678,000676
2017-05-0168168367068052,000680
2017-04-2868368367468188,000681
2017-04-27666698661682346,000682
2017-04-2662664862564694,000646
2017-04-2561962861462375,000623
2017-04-2461962461661761,000617
2017-04-2162562661861930,000619
2017-04-2061862561661871,000618
2017-04-1961561760961380,000613
2017-04-1861962961962273,000622
2017-04-1761762561462035,000620
2017-04-1461962661762285,000622
2017-04-1363063062462768,000627
2017-04-12650650635635139,000635
2017-04-11660660645653156,000653
2017-04-1066467265866683,000666
2017-04-07654665650660133,000660
2017-04-06671675653654141,000654
2017-04-05663675663671123,000671
2017-04-04659666651661255,000661
2017-04-03691695659661333,000661
2017-03-31698713678691404,000691
2017-03-307507557007011,076,000701
2017-03-297137537097481,061,000748
2017-03-286807556807191,900,000719
2017-03-277537536706722,672,000672
2017-03-24609659609653274,000653
2017-03-2361561760560534,000605
2017-03-2261161460561036,000610
2017-03-2160962060061449,000614
2017-03-1760860860460712,000607
2017-03-1660961260360832,000608
2017-03-1561361360760913,000609
2017-03-1461361761361311,000613
2017-03-1361562361361316,000613
2017-03-1062162161361637,000616
2017-03-0961161460861120,000611
2017-03-0861161161061112,000611
2017-03-0760961160961016,000610
2017-03-0660861060460917,000609
2017-03-0360360860360818,000608
2017-03-0261161660560535,000605
2017-03-0160760860560815,000608
2017-02-2861061160360728,000607
2017-02-2761361361061115,000611
2017-02-2460961560961323,000613
2017-02-2361161961161614,000616
2017-02-2261661861561612,000616
2017-02-2161161661161617,000616
2017-02-2060961360961116,000611
2017-02-1761261661261525,000615
2017-02-1661761861161219,000612
2017-02-1562962961362044,000620
2017-02-1462462561961919,000619
2017-02-1361461861461715,000617
2017-02-1061961960961832,000618
2017-02-0961061060460925,000609
2017-02-0862162161261524,000615
2017-02-0761362360162140,000621
2017-02-0663763761561539,000615
2017-02-0363063162762817,000628
2017-02-0263663763063024,000630
2017-02-0163164463063480,000634
2017-01-3161463161263166,000631
2017-01-3061162461161341,000613
2017-01-2761862061161743,000617
2017-01-2661261860761349,000613
2017-01-2560861460061260,000612
2017-01-2459760858960638,000606
2017-01-2359760759660331,000603
2017-01-2059961059660638,000606
2017-01-1958559858159551,000595
2017-01-1858158257458026,000580
2017-01-1759459458358314,000583
2017-01-1659359558758929,000589
2017-01-1359460359160054,000600
2017-01-1259759858859434,000594
2017-01-1159559958959444,000594
2017-01-1059159859159133,000591
2017-01-0659459959059848,000598
2017-01-0560260359659957,000599
2017-01-0459259959259840,000598

分割・併合履歴 : [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株